Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 22.52 | 23.03 | 22.52 | 22.76 | 373,832 | +0.17(+0.74%) |
Oct 30, 2013 | 22.76 | 22.80 | 22.37 | 22.59 | 248,473 | -0.17(-0.74%) |
Oct 29, 2013 | 23.31 | 23.35 | 22.74 | 22.76 | 188,106 | -0.45(-1.95%) |
Oct 28, 2013 | 22.92 | 23.35 | 22.89 | 23.21 | 145,731 | +0.24(+1.06%) |
Oct 25, 2013 | 23.28 | 23.29 | 22.85 | 22.97 | 135,415 | -0.21(-0.91%) |
Oct 24, 2013 | 23.32 | 23.32 | 23.11 | 23.18 | 138,708 | -0.10(-0.43%) |
Oct 23, 2013 | 22.96 | 23.40 | 22.91 | 23.28 | 171,815 | +0.25(+1.09%) |
Oct 22, 2013 | 22.88 | 23.10 | 22.65 | 23.03 | 188,014 | +0.31(+1.37%) |
Oct 21, 2013 | 23.04 | 23.04 | 22.56 | 22.72 | 283,764 | -0.24(-1.06%) |
Oct 18, 2013 | 22.89 | 22.96 | 22.48 | 22.96 | 186,960 | +0.28(+1.22%) |
Oct 17, 2013 | 22.67 | 22.82 | 22.56 | 22.68 | 214,645 | -0.08(-0.37%) |
Oct 16, 2013 | 22.61 | 22.79 | 22.37 | 22.77 | 222,328 | +0.28(+1.23%) |
Oct 15, 2013 | 22.76 | 22.76 | 22.40 | 22.49 | 261,768 | -0.29(-1.29%) |
Oct 14, 2013 | 22.66 | 22.80 | 22.46 | 22.78 | 197,472 | -0.08(-0.33%) |
Oct 11, 2013 | 22.51 | 22.86 | 22.35 | 22.86 | 364,736 | +0.27(+1.19%) |
Oct 10, 2013 | 22.04 | 22.59 | 22.04 | 22.59 | 355,213 | +0.63(+2.87%) |
Oct 09, 2013 | 21.41 | 22.14 | 21.27 | 21.96 | 417,526 | +0.95(+4.52%) |
Oct 08, 2013 | 21.52 | 21.64 | 20.92 | 21.01 | 237,819 | -0.41(-1.92%) |
Oct 07, 2013 | 21.78 | 21.78 | 21.41 | 21.42 | 206,122 | -0.50(-2.26%) |
Oct 04, 2013 | 22.10 | 22.28 | 21.90 | 21.92 | 140,935 | -0.20(-0.91%) |
Oct 03, 2013 | 22.55 | 22.62 | 22.08 | 22.12 | 336,226 | -0.41(-1.83%) |
Oct 02, 2013 | 22.35 | 22.56 | 22.08 | 22.53 | 247,539 | +0.05(+0.22%) |
Oct 01, 2013 | 22.04 | 22.72 | 21.92 | 22.48 | 618,387 | +0.34(+1.56%) |
Sep 27, 2013 | 22.14 | 22.35 | 22.13 | 22.14 | 201,024 | -0.21(-0.94%) |
Sep 26, 2013 | 22.15 | 22.44 | 22.07 | 22.35 | 268,702 | +0.25(+1.14%) |
Sep 25, 2013 | 22.57 | 22.57 | 21.97 | 22.09 | 516,602 | -0.47(-2.09%) |
Sep 24, 2013 | 22.66 | 23.09 | 22.49 | 22.57 | 357,333 | -0.04(-0.19%) |
Sep 23, 2013 | 23.05 | 23.25 | 22.54 | 22.61 | 221,449 | -0.54(-2.32%) |
Sep 20, 2013 | 23.42 | 23.61 | 23.10 | 23.14 | 486,110 | -0.29(-1.22%) |
Sep 19, 2013 | 23.59 | 23.88 | 23.28 | 23.43 | 197,895 | -0.16(-0.68%) |
Sep 18, 2013 | 23.14 | 23.64 | 22.91 | 23.59 | 164,023 | +0.45(+1.92%) |
Sep 17, 2013 | 22.95 | 23.19 | 22.85 | 23.14 | 215,503 | +0.17(+0.73%) |
Sep 16, 2013 | 22.93 | 23.28 | 22.85 | 22.98 | 225,925 | +0.13(+0.55%) |
Sep 13, 2013 | 23.35 | 23.45 | 22.71 | 22.85 | 268,106 | -0.48(-2.05%) |
Sep 12, 2013 | 23.56 | 23.72 | 23.30 | 23.33 | 149,976 | -0.30(-1.28%) |
Sep 11, 2013 | 23.98 | 24.04 | 23.51 | 23.63 | 383,568 | -0.49(-2.02%) |
Sep 10, 2013 | 23.48 | 24.14 | 23.41 | 24.12 | 316,113 | +0.84(+3.61%) |
Sep 09, 2013 | 22.88 | 23.32 | 22.88 | 23.28 | 141,170 | +0.45(+1.99%) |
Sep 06, 2013 | 22.99 | 23.02 | 22.53 | 22.83 | 249,682 | -0.04(-0.18%) |
Sep 05, 2013 | 22.92 | 23.09 | 22.86 | 22.87 | 232,199 | +0.01(+0.04%) |
Sep 04, 2013 | 22.38 | 22.98 | 22.30 | 22.86 | 282,593 | +0.52(+2.33%) |
Sep 03, 2013 | 22.67 | 22.74 | 21.99 | 22.34 | 536,758 | -0.03(-0.15%) |
Aug 30, 2013 | 23.23 | 23.32 | 22.27 | 22.37 | 391,486 | -0.89(-3.83%) |
Aug 29, 2013 | 23.39 | 23.56 | 23.14 | 23.26 | 181,308 | -0.09(-0.40%) |
Aug 28, 2013 | 23.63 | 23.84 | 23.33 | 23.35 | 173,354 | -0.36(-1.52%) |
Aug 27, 2013 | 24.19 | 24.25 | 23.65 | 23.72 | 190,886 | -0.75(-3.06%) |
Aug 26, 2013 | 24.57 | 24.70 | 24.29 | 24.46 | 175,198 | -0.01(-0.03%) |
Aug 23, 2013 | 24.54 | 24.61 | 24.36 | 24.47 | 182,667 | -0.09(-0.38%) |
Aug 22, 2013 | 23.74 | 24.76 | 23.74 | 24.56 | 184,241 | +0.86(+3.61%) |
Aug 21, 2013 | 23.77 | 24.07 | 23.60 | 23.71 | 171,660 | -0.16(-0.67%) |
Aug 20, 2013 | 23.36 | 24.00 | 23.25 | 23.87 | 163,991 | +0.62(+2.67%) |
Aug 19, 2013 | 23.46 | 23.51 | 23.14 | 23.25 | 129,596 | -0.29(-1.21%) |
Aug 16, 2013 | 23.46 | 23.82 | 23.46 | 23.53 | 212,704 | -0.06(-0.25%) |
Aug 15, 2013 | 23.51 | 23.61 | 23.30 | 23.59 | 304,125 | -0.18(-0.74%) |
Aug 14, 2013 | 23.80 | 23.83 | 23.63 | 23.77 | 218,226 | -0.15(-0.63%) |
Aug 13, 2013 | 23.98 | 23.98 | 23.62 | 23.92 | 182,573 | -0.14(-0.59%) |
Aug 12, 2013 | 23.75 | 24.07 | 23.69 | 24.06 | 231,693 | +0.27(+1.13%) |
Aug 09, 2013 | 23.52 | 23.86 | 23.49 | 23.79 | 279,759 | +0.31(+1.32%) |
Aug 08, 2013 | 23.20 | 23.50 | 22.78 | 23.48 | 577,303 | +0.38(+1.64%) |
Aug 07, 2013 | 23.35 | 23.35 | 22.93 | 23.10 | 247,977 | -0.38(-1.61%) |
Aug 06, 2013 | 23.62 | 23.74 | 23.05 | 23.48 | 239,253 | -0.29(-1.20%) |
Aug 05, 2013 | 23.85 | 23.98 | 23.62 | 23.77 | 289,388 | -0.19(-0.81%) |
Aug 02, 2013 | 24.25 | 24.43 | 23.83 | 23.96 | 387,507 | -0.34(-1.42%) |